日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2020/3/27 |
11,700 |
11,800 |
11,690 |
11,780 |
+0.86% |
18,400 |
2020/3/26 |
11,700 |
11,720 |
11,680 |
11,680 |
+0.17% |
8,500 |
2020/3/25 |
11,640 |
11,750 |
11,640 |
11,660 |
+0.43% |
8,400 |
2020/3/24 |
11,620 |
11,690 |
11,610 |
11,610 |
+0.09% |
4,300 |
2020/3/23 |
11,580 |
11,790 |
11,570 |
11,600 |
-0.34% |
32,500 |
2020/3/19 |
11,850 |
11,850 |
11,640 |
11,640 |
-1.77% |
21,400 |
2020/3/18 |
11,860 |
11,860 |
11,770 |
11,850 |
+0.00% |
16,500 |
2020/3/17 |
11,850 |
11,900 |
11,850 |
11,850 |
-0.08% |
6,500 |
2020/3/16 |
11,790 |
11,870 |
11,790 |
11,860 |
+0.59% |
3,800 |
2020/3/13 |
11,860 |
11,870 |
11,390 |
11,790 |
-0.59% |
25,800 |
2020/3/12 |
11,860 |
11,870 |
11,860 |
11,860 |
+0.00% |
2,700 |
2020/3/11 |
11,860 |
11,870 |
11,860 |
11,860 |
+0.00% |
8,300 |
2020/3/10 |
11,860 |
11,890 |
11,860 |
11,860 |
+0.00% |
47,400 |
2020/3/9 |
11,860 |
11,880 |
11,860 |
11,860 |
+0.00% |
7,900 |
2020/3/6 |
11,880 |
11,890 |
11,860 |
11,860 |
+0.00% |
5,700 |
2020/3/5 |
11,870 |
11,870 |
11,860 |
11,860 |
+0.00% |
9,100 |
2020/3/4 |
11,860 |
11,870 |
11,860 |
11,860 |
+0.00% |
6,600 |
2020/3/3 |
11,870 |
11,870 |
11,860 |
11,860 |
+0.00% |
16,700 |
2020/3/2 |
11,860 |
11,880 |
11,860 |
11,860 |
+0.00% |
15,600 |
2020/2/28 |
11,860 |
11,880 |
11,860 |
11,860 |
+0.00% |
14,100 |
2020/2/27 |
11,870 |
11,870 |
11,860 |
11,860 |
+0.00% |
13,000 |
2020/2/26 |
11,860 |
11,880 |
11,860 |
11,860 |
+0.00% |
3,300 |
2020/2/25 |
11,860 |
11,880 |
11,860 |
11,860 |
-0.08% |
7,900 |
2020/2/21 |
11,870 |
11,880 |
11,860 |
11,870 |
+0.08% |
7,000 |
2020/2/20 |
11,880 |
11,890 |
11,860 |
11,860 |
-0.08% |
8,700 |
2020/2/19 |
11,870 |
11,880 |
11,860 |
11,870 |
+0.00% |
8,200 |
2020/2/18 |
11,870 |
11,880 |
11,860 |
11,870 |
+0.00% |
7,100 |
2020/2/17 |
11,870 |
11,880 |
11,860 |
11,870 |
+0.08% |
9,600 |
2020/2/14 |
11,870 |
11,890 |
11,860 |
11,860 |
+0.00% |
11,200 |
2020/2/13 |
11,870 |
11,870 |
11,860 |
11,860 |
+0.00% |
87,200 |
2020/2/12 |
11,860 |
11,870 |
11,860 |
11,860 |
+0.00% |
35,800 |
2020/2/10 |
11,860 |
11,870 |
11,860 |
11,860 |
+0.00% |
13,700 |
2020/2/7 |
11,860 |
11,870 |
11,860 |
11,860 |
+0.00% |
8,000 |
2020/2/6 |
11,870 |
11,890 |
11,860 |
11,860 |
+0.00% |
17,000 |
2020/2/5 |
11,870 |
11,880 |
11,860 |
11,860 |
+0.00% |
13,700 |
2020/2/4 |
11,870 |
11,890 |
11,860 |
11,860 |
+0.00% |
11,800 |
2020/2/3 |
11,860 |
11,880 |
11,860 |
11,860 |
+0.00% |
23,300 |
2020/1/31 |
11,860 |
11,870 |
11,860 |
11,860 |
-0.08% |
83,000 |
2020/1/30 |
11,870 |
11,870 |
11,860 |
11,870 |
+0.17% |
30,400 |
2020/1/29 |
11,850 |
11,860 |
11,850 |
11,850 |
+0.00% |
19,200 |
2020/1/28 |
11,850 |
11,870 |
11,850 |
11,850 |
+0.00% |
26,900 |
2020/1/27 |
11,850 |
11,870 |
11,850 |
11,850 |
+0.00% |
68,200 |
2020/1/24 |
11,850 |
11,870 |
11,850 |
11,850 |
+0.00% |
40,100 |
2020/1/23 |
11,850 |
11,870 |
11,850 |
11,850 |
+0.00% |
64,700 |
2020/1/22 |
11,850 |
11,860 |
11,850 |
11,850 |
+0.00% |
29,800 |
2020/1/21 |
11,860 |
11,870 |
11,850 |
11,850 |
-0.08% |
143,800 |
2020/1/20 |
11,850 |
11,910 |
11,850 |
11,860 |
+0.08% |
188,800 |
2020/1/17 |
11,850 |
11,880 |
11,840 |
11,850 |
+0.00% |
184,500 |
2020/1/16 |
11,810 |
11,880 |
11,730 |
11,850 |
-1.82% |
203,100 |
2020/1/15 |
12,020 |
12,120 |
12,000 |
12,070 |
+0.58% |
33,800 |
2020/1/14 |
12,170 |
12,210 |
11,960 |
12,000 |
-1.88% |
94,100 |
2020/1/10 |
12,250 |
12,250 |
12,160 |
12,230 |
+0.08% |
25,300 |
2020/1/9 |
12,210 |
12,290 |
12,110 |
12,220 |
+0.41% |
25,500 |
2020/1/8 |
12,250 |
12,250 |
12,050 |
12,170 |
-1.46% |
16,800 |
2020/1/7 |
11,950 |
12,440 |
11,950 |
12,350 |
+3.43% |
209,900 |
2020/1/6 |
11,950 |
12,000 |
11,930 |
11,940 |
+0.00% |
66,600 |
2019/12/30 |
11,960 |
12,000 |
11,930 |
11,940 |
-2.13% |
96,100 |
2019/12/27 |
12,210 |
12,270 |
12,140 |
12,200 |
-0.08% |
59,800 |
2019/12/26 |
12,270 |
12,450 |
12,150 |
12,210 |
-0.33% |
54,500 |
2019/12/25 |
12,370 |
12,370 |
12,240 |
12,250 |
-0.49% |
62,800 |
2019/12/24 |
12,290 |
12,450 |
12,250 |
12,310 |
+0.41% |
66,700 |
2019/12/23 |
12,250 |
12,370 |
12,190 |
12,260 |
-0.33% |
126,800 |
2019/12/20 |
12,320 |
12,720 |
12,230 |
12,300 |
-9.02% |
568,000 |
2019/12/19 |
13,450 |
13,540 |
13,380 |
13,520 |
+1.27% |
120,400 |
2019/12/18 |
13,400 |
13,530 |
13,350 |
13,350 |
-1.18% |
67,500 |
2019/12/17 |
13,580 |
13,630 |
13,460 |
13,510 |
-0.15% |
140,500 |
2019/12/16 |
13,510 |
13,670 |
13,280 |
13,530 |
+1.50% |
164,500 |
2019/12/13 |
13,000 |
13,410 |
12,940 |
13,330 |
+11.74% |
561,300 |
2019/12/12 |
11,920 |
11,950 |
11,900 |
11,930 |
-0.08% |
143,800 |
2019/12/11 |
11,920 |
11,940 |
11,910 |
11,940 |
+0.25% |
50,800 |
2019/12/10 |
11,940 |
11,940 |
11,910 |
11,910 |
-0.25% |
67,300 |
2019/12/9 |
11,950 |
11,950 |
11,910 |
11,940 |
+0.08% |
89,400 |
2019/12/6 |
11,950 |
11,960 |
11,920 |
11,930 |
-0.08% |
19,800 |
2019/12/5 |
11,950 |
11,960 |
11,920 |
11,940 |
+0.08% |
48,100 |
2019/12/4 |
11,910 |
11,940 |
11,900 |
11,930 |
+0.17% |
76,600 |
2019/12/3 |
12,000 |
12,020 |
11,910 |
11,910 |
+0.25% |
290,400 |
2019/12/2 |
11,880 |
11,900 |
11,880 |
11,880 |
+0.00% |
151,400 |
2019/11/29 |
11,890 |
11,900 |
11,880 |
11,880 |
-0.08% |
211,600 |
2019/11/28 |
11,890 |
11,900 |
11,880 |
11,890 |
+0.00% |
47,900 |
2019/11/27 |
11,900 |
11,910 |
11,880 |
11,890 |
-0.67% |
51,500 |
2019/11/26 |
11,890 |
11,970 |
11,880 |
11,970 |
+0.67% |
54,600 |
2019/11/25 |
11,880 |
11,900 |
11,880 |
11,890 |
+0.08% |
57,500 |
2019/11/22 |
11,880 |
11,890 |
11,880 |
11,880 |
+0.00% |
24,600 |
2019/11/21 |
11,880 |
11,890 |
11,880 |
11,880 |
+0.00% |
31,600 |
2019/11/20 |
11,880 |
11,890 |
11,880 |
11,880 |
+0.00% |
40,400 |
2019/11/19 |
11,890 |
11,900 |
11,880 |
11,880 |
-0.08% |
461,200 |
2019/11/18 |
11,890 |
11,900 |
11,880 |
11,890 |
+0.08% |
42,100 |
2019/11/15 |
11,890 |
11,900 |
11,880 |
11,880 |
+0.00% |
340,500 |
2019/11/14 |
11,890 |
11,900 |
11,880 |
11,880 |
+6.26% |
366,400 |
2019/11/13 |
9,830 |
11,180 |
9,740 |
11,180 |
+15.50% |
229,400 |
2019/11/12 |
9,680 |
9,680 |
9,680 |
9,680 |
+18.34% |
6,900 |
2019/11/11 |
8,030 |
8,230 |
8,030 |
8,180 |
+0.49% |
21,600 |
2019/11/8 |
8,210 |
8,260 |
8,110 |
8,140 |
-0.25% |
20,600 |
2019/11/7 |
7,990 |
8,210 |
7,930 |
8,160 |
+3.55% |
30,400 |
2019/11/6 |
8,070 |
8,110 |
7,810 |
7,880 |
-2.35% |
57,900 |
2019/11/5 |
8,510 |
8,510 |
7,990 |
8,070 |
-3.24% |
46,800 |
2019/11/1 |
8,070 |
8,500 |
8,070 |
8,340 |
+3.35% |
33,900 |
2019/10/31 |
8,300 |
8,370 |
7,910 |
8,070 |
-9.33% |
79,200 |
2019/10/30 |
8,800 |
9,070 |
8,750 |
8,900 |
+1.02% |
35,300 |
2019/10/29 |
8,730 |
8,870 |
8,700 |
8,810 |
+0.92% |
20,200 |
2019/10/28 |
8,570 |
8,870 |
8,570 |
8,730 |
+3.68% |
22,900 |
2019/10/25 |
8,340 |
8,570 |
8,340 |
8,420 |
-0.36% |
21,300 |
2019/10/24 |
8,450 |
8,520 |
8,430 |
8,450 |
+0.12% |
19,200 |
2019/10/23 |
8,410 |
8,480 |
8,280 |
8,440 |
+0.72% |
13,800 |
2019/10/21 |
8,310 |
8,670 |
8,310 |
8,380 |
+1.21% |
31,200 |
2019/10/18 |
8,190 |
8,400 |
8,180 |
8,280 |
+0.61% |
19,100 |
2019/10/17 |
8,080 |
8,290 |
8,080 |
8,230 |
+1.23% |
10,000 |
2019/10/16 |
8,250 |
8,270 |
8,110 |
8,130 |
-0.37% |
27,900 |
2019/10/15 |
8,240 |
8,300 |
8,050 |
8,160 |
-0.73% |
24,800 |
2019/10/11 |
8,150 |
8,330 |
8,060 |
8,220 |
+0.86% |
13,300 |
2019/10/10 |
8,330 |
8,330 |
8,080 |
8,150 |
-1.33% |
17,700 |
2019/10/9 |
8,310 |
8,380 |
8,140 |
8,260 |
-1.55% |
30,800 |
2019/10/8 |
8,520 |
8,520 |
8,230 |
8,390 |
-1.53% |
63,200 |
2019/10/7 |
8,210 |
8,570 |
8,130 |
8,520 |
+4.41% |
33,300 |
2019/10/4 |
8,090 |
8,420 |
8,050 |
8,160 |
+1.24% |
55,300 |
2019/10/3 |
7,770 |
8,100 |
7,770 |
8,060 |
+3.33% |
51,900 |
2019/10/2 |
7,740 |
7,820 |
7,720 |
7,800 |
+0.52% |
44,400 |
2019/10/1 |
7,740 |
7,890 |
7,710 |
7,760 |
+1.17% |
57,800 |
2019/9/30 |
7,630 |
7,690 |
7,630 |
7,670 |
-0.78% |
9,800 |
2019/9/27 |
7,720 |
7,760 |
7,710 |
7,730 |
-0.13% |
5,200 |
2019/9/26 |
7,770 |
7,790 |
7,710 |
7,740 |
-0.39% |
10,500 |
2019/9/25 |
7,750 |
7,770 |
7,690 |
7,770 |
+0.26% |
10,600 |
2019/9/24 |
7,780 |
7,830 |
7,730 |
7,750 |
-1.40% |
15,300 |
|